| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2003 | HKD | 0.99 | 1.01 | 0.97 | 1 | 0.7372 | -0.02 (-1.96%) | 1,730,922 |
| 5 Mar 2003 | HKD | 1.07 | 1.08 | 0.98 | 1.02 | 0.7519 | -0.07 (-6.42%) | 4,254,052 |
| 4 Mar 2003 | HKD | 1.11 | 1.11 | 1.08 | 1.09 | 0.8035 | -0.02 (-1.80%) | 1,866,574 |
| 3 Mar 2003 | HKD | 1.11 | 1.13 | 1.09 | 1.11 | 0.8183 | 0.0 (0.0%) | 2,479,722 |
| 28 Feb 2003 | HKD | 1.14 | 1.16 | 1.1 | 1.11 | 0.8183 | -0.03 (-2.63%) | 6,408,209 |
| 27 Feb 2003 | HKD | 1.18 | 1.19 | 1.12 | 1.14 | 0.8404 | -0.04 (-3.39%) | 3,244,800 |
| 26 Feb 2003 | HKD | 1.17 | 1.22 | 1.16 | 1.18 | 0.8699 | +0.01 (+0.85%) | 8,757,704 |
| 25 Feb 2003 | HKD | 1.17 | 1.2 | 1.16 | 1.17 | 0.8625 | 0.0 (0.0%) | 4,644,730 |
| 24 Feb 2003 | HKD | 1.09 | 1.17 | 1.09 | 1.17 | 0.8625 | +0.09 (+8.33%) | 8,681,739 |
| 21 Feb 2003 | HKD | 1.01 | 1.09 | 1.01 | 1.08 | 0.7962 | +0.06 (+5.88%) | 4,796,661 |
| 20 Feb 2003 | HKD | 1.04 | 1.04 | 1.02 | 1.02 | 0.7519 | -0.02 (-1.92%) | 1,383,652 |
| 19 Feb 2003 | HKD | 1.01 | 1.05 | 1.01 | 1.04 | 0.7667 | +0.01 (+0.97%) | 1,709,217 |
| 18 Feb 2003 | HKD | 1.01 | 1.03 | 0.97 | 1.03 | 0.7593 | +0.01 (+0.98%) | 1,557,287 |
| 17 Feb 2003 | HKD | 1.03 | 1.03 | 1.02 | 1.02 | 0.7519 | -0.01 (-0.97%) | 368,974 |
| 14 Feb 2003 | HKD | 1.04 | 1.04 | 1.02 | 1.03 | 0.7593 | -0.02 (-1.90%) | 390,678 |
| 13 Feb 2003 | HKD | 1.05 | 1.05 | 1.04 | 1.05 | 0.774 | 0.0 (0.0%) | 737,948 |
| 12 Feb 2003 | HKD | 1.04 | 1.08 | 1.03 | 1.05 | 0.774 | 0.0 (0.0%) | 2,056,487 |
| 11 Feb 2003 | HKD | 1.05 | 1.06 | 1.04 | 1.05 | 0.774 | -0.01 (-0.94%) | 1,437,913 |
| 10 Feb 2003 | HKD | 1.06 | 1.08 | 1.03 | 1.06 | 0.7814 | -0.01 (-0.93%) | 1,513,878 |
| 7 Feb 2003 | HKD | 1.08 | 1.09 | 1.06 | 1.07 | 0.7888 | -0.01 (-0.93%) | 667,409 |
| 6 Feb 2003 | HKD | 1.05 | 1.09 | 1.05 | 1.08 | 0.7962 | -0.01 (-0.92%) | 1,323,965 |
| 5 Feb 2003 | HKD | 1.08 | 1.09 | 1.07 | 1.09 | 0.8035 | -0.01 (-0.91%) | 1,285,983 |
| 4 Feb 2003 | HKD | 1.08 | 1.1 | 1.08 | 1.1 | 0.8109 | +0.02 (+1.85%) | 558,887 |
| 3 Feb 2003 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 0.7962 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 0.7962 | 0.0 (0.0%) | 0 |
| 30 Jan 2003 | HKD | 1.04 | 1.1 | 1.04 | 1.08 | 0.7962 | +0.01 (+0.93%) | 2,175,861 |
| 29 Jan 2003 | HKD | 1.05 | 1.09 | 1.04 | 1.07 | 0.7888 | +0.02 (+1.90%) | 1,058,087 |
| 28 Jan 2003 | HKD | 1.04 | 1.05 | 1.03 | 1.05 | 0.774 | -0.01 (-0.94%) | 803,061 |
| 27 Jan 2003 | HKD | 1.05 | 1.06 | 1.04 | 1.06 | 0.7814 | -0.01 (-0.93%) | 672,835 |
| 24 Jan 2003 | HKD | 1.07 | 1.08 | 1.07 | 1.07 | 0.7888 | 0.0 (0.0%) | 423,235 |
